Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	17.49	17.49	17.25	17.25	339,183	-0.19(-1.11%)
Oct 30, 2017	17.49	17.54	17.37	17.44	187,556	-0.10(-0.55%)
Oct 27, 2017	17.44	17.54	17.39	17.54	204,468	+0.10(+0.56%)
Oct 26, 2017	17.39	17.49	17.35	17.44	236,228	+0.10(+0.56%)
Oct 25, 2017	17.25	17.49	17.25	17.35	318,426	+0.05(+0.28%)
Oct 24, 2017	17.25	17.39	17.25	17.30	494,117	+0.10(+0.56%)
Oct 23, 2017	17.54	17.68	17.20	17.20	506,630	-0.39(-2.20%)
Oct 20, 2017	17.68	17.68	17.44	17.59	390,858	+0.00(+0.00%)
Oct 19, 2017	17.83	17.98	17.54	17.59	254,943	-0.24(-1.36%)
Oct 18, 2017	18.07	18.22	17.78	17.83	403,208	-0.24(-1.34%)
Oct 17, 2017	18.36	18.51	17.93	18.07	460,207	-0.24(-1.32%)
Oct 16, 2017	18.56	18.65	18.22	18.31	266,057	-0.19(-1.05%)
Oct 13, 2017	18.61	18.65	18.46	18.51	73,808	+0.00(+0.00%)
Oct 12, 2017	18.70	18.70	18.51	18.51	96,362	-0.19(-1.04%)
Oct 11, 2017	18.70	18.85	18.61	18.70	103,327	+0.10(+0.52%)
Oct 10, 2017	18.46	18.65	18.46	18.61	148,938	+0.19(+1.05%)
Oct 09, 2017	18.61	18.75	18.31	18.41	156,480	-0.24(-1.30%)
Oct 06, 2017	18.70	18.80	18.56	18.65	96,268	-0.05(-0.26%)
Oct 05, 2017	18.51	18.85	18.51	18.70	259,405	+0.19(+1.05%)
Oct 04, 2017	18.46	18.65	18.41	18.51	272,204	+0.00(+0.00%)
Oct 03, 2017	18.41	18.70	18.41	18.51	279,968	+0.10(+0.53%)
Oct 02, 2017	18.36	18.51	18.22	18.41	270,494	+0.15(+0.80%)
Sep 29, 2017	18.70	18.75	18.22	18.27	266,810	-0.39(-2.08%)
Sep 28, 2017	18.41	18.70	18.41	18.65	212,083	+0.24(+1.32%)
Sep 27, 2017	18.22	18.51	18.12	18.41	387,185	+0.19(+1.06%)
Sep 26, 2017	17.93	18.31	17.78	18.22	294,202	+0.34(+1.90%)
Sep 25, 2017	18.12	18.12	17.83	17.88	129,905	-0.15(-0.81%)
Sep 22, 2017	17.64	18.51	17.64	18.02	607,537	+0.44(+2.48%)
Sep 21, 2017	17.68	17.73	17.47	17.59	186,230	+0.00(+0.00%)
Sep 20, 2017	17.49	17.64	17.44	17.59	202,607	+0.10(+0.55%)
Sep 19, 2017	17.49	17.61	17.25	17.49	383,945	+0.05(+0.28%)
Sep 18, 2017	17.44	17.54	17.35	17.44	381,403	-0.05(-0.28%)
Sep 15, 2017	17.73	17.73	17.39	17.49	975,631	-0.29(-1.63%)
Sep 14, 2017	17.44	17.88	17.39	17.78	233,113	+0.29(+1.66%)
Sep 13, 2017	17.54	17.68	17.39	17.49	438,095	-0.05(-0.28%)
Sep 12, 2017	17.98	18.02	17.44	17.54	410,052	-0.44(-2.43%)
Sep 11, 2017	17.78	18.02	17.73	17.98	274,875	+0.19(+1.09%)
Sep 08, 2017	17.98	18.07	17.59	17.78	434,714	-0.19(-1.08%)
Sep 07, 2017	17.83	18.02	17.68	17.98	300,800	+0.10(+0.54%)
Sep 06, 2017	17.93	18.02	17.83	17.88	274,375	-0.05(-0.27%)
Sep 05, 2017	18.17	18.22	17.85	17.93	387,507	-0.19(-1.07%)
Sep 01, 2017	18.27	18.46	18.02	18.12	544,472	-0.15(-0.80%)
Aug 31, 2017	18.51	18.75	18.27	18.27	277,633	-0.24(-1.31%)
Aug 30, 2017	18.36	18.56	18.22	18.51	275,723	+0.19(+1.06%)
Aug 29, 2017	18.41	18.41	18.07	18.31	1,276,267	-0.05(-0.26%)
Aug 28, 2017	18.41	18.46	18.14	18.36	465,528	-0.05(-0.26%)
Aug 25, 2017	18.36	18.46	18.31	18.41	325,881	+0.05(+0.26%)
Aug 24, 2017	18.41	18.56	18.34	18.36	376,356	-0.05(-0.26%)
Aug 23, 2017	18.36	18.61	18.27	18.41	417,540	-0.05(-0.26%)
Aug 22, 2017	18.56	18.65	18.46	18.46	269,372	-0.05(-0.26%)
Aug 21, 2017	18.46	18.63	18.31	18.51	235,971	+0.00(+0.00%)
Aug 18, 2017	18.51	18.61	18.36	18.51	528,561	-0.10(-0.52%)
Aug 17, 2017	18.56	18.90	18.51	18.61	868,214	+0.05(+0.26%)
Aug 16, 2017	18.61	18.75	18.51	18.56	535,959	+0.00(+0.00%)
Aug 15, 2017	18.90	18.94	18.51	18.56	306,688	-0.29(-1.54%)
Aug 14, 2017	18.85	19.19	18.80	18.85	206,925	+0.05(+0.26%)
Aug 11, 2017	18.65	19.28	18.12	18.80	437,696	-0.05(-0.26%)
Aug 10, 2017	17.93	18.99	17.84	18.85	337,923	+0.92(+5.14%)
Aug 09, 2017	17.88	18.02	17.83	17.93	348,792	+0.00(+0.00%)
Aug 08, 2017	17.93	17.98	17.73	17.93	185,314	+0.00(+0.00%)
Aug 07, 2017	17.54	17.98	17.53	17.93	278,652	+0.34(+1.93%)
Aug 04, 2017	17.35	17.83	17.30	17.59	348,771	+0.24(+1.40%)
Aug 03, 2017	17.49	17.59	17.15	17.35	270,951	-0.10(-0.56%)
Aug 02, 2017	17.59	17.64	17.35	17.44	206,747	-0.15(-0.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.